Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.36 | 23.75 | 23.36 | 23.53 | 89,613 | +0.35(+1.50%) |
May 29, 2003 | 23.15 | 23.66 | 23.06 | 23.18 | 116,188 | +0.03(+0.14%) |
May 28, 2003 | 23.13 | 23.29 | 23.06 | 23.15 | 74,410 | -0.09(-0.38%) |
May 27, 2003 | 22.73 | 23.24 | 22.58 | 23.24 | 104,198 | +0.59(+2.61%) |
May 23, 2003 | 22.39 | 22.82 | 22.26 | 22.64 | 64,645 | +0.26(+1.16%) |
May 22, 2003 | 22.47 | 22.51 | 22.26 | 22.39 | 51,913 | -0.07(-0.32%) |
May 21, 2003 | 22.29 | 22.47 | 22.21 | 22.46 | 34,362 | +0.06(+0.25%) |
May 20, 2003 | 22.22 | 22.45 | 22.14 | 22.40 | 43,385 | +0.19(+0.84%) |
May 19, 2003 | 22.44 | 22.53 | 22.14 | 22.22 | 63,409 | -0.39(-1.72%) |
May 16, 2003 | 22.47 | 22.67 | 22.39 | 22.60 | 91,961 | +0.04(+0.18%) |
May 15, 2003 | 22.42 | 22.57 | 22.37 | 22.56 | 81,702 | +0.01(+0.04%) |
May 14, 2003 | 22.85 | 22.85 | 22.45 | 22.56 | 60,689 | -0.15(-0.64%) |
May 13, 2003 | 22.77 | 22.79 | 22.60 | 22.70 | 60,195 | -0.09(-0.39%) |
May 12, 2003 | 22.98 | 22.98 | 22.68 | 22.79 | 94,063 | -0.10(-0.46%) |
May 09, 2003 | 22.42 | 22.94 | 22.42 | 22.89 | 72,555 | +0.36(+1.61%) |
May 08, 2003 | 22.61 | 22.61 | 22.30 | 22.53 | 128,796 | -0.17(-0.75%) |
May 07, 2003 | 22.81 | 22.86 | 22.66 | 22.70 | 93,939 | -0.23(-0.99%) |
May 06, 2003 | 22.73 | 23.04 | 22.62 | 22.93 | 157,595 | +0.36(+1.57%) |
May 05, 2003 | 22.65 | 22.70 | 22.46 | 22.57 | 85,163 | -0.08(-0.35%) |
May 02, 2003 | 22.38 | 22.65 | 22.36 | 22.65 | 74,904 | +0.28(+1.23%) |
May 01, 2003 | 22.35 | 22.57 | 22.33 | 22.38 | 72,185 | -0.02(-0.07%) |
Apr 30, 2003 | 22.31 | 22.52 | 22.14 | 22.39 | 54,015 | +0.11(+0.51%) |
Apr 29, 2003 | 22.33 | 22.41 | 22.15 | 22.28 | 63,656 | -0.04(-0.18%) |
Apr 28, 2003 | 21.98 | 22.57 | 21.98 | 22.32 | 78,365 | +0.32(+1.47%) |
Apr 25, 2003 | 22.16 | 22.16 | 21.92 | 22.00 | 105,929 | -0.25(-1.13%) |
Apr 24, 2003 | 22.22 | 22.26 | 22.05 | 22.25 | 96,040 | -0.08(-0.36%) |
Apr 23, 2003 | 22.00 | 22.41 | 21.91 | 22.33 | 79,107 | +0.37(+1.70%) |
Apr 22, 2003 | 21.76 | 22.01 | 21.54 | 21.96 | 194,553 | +0.28(+1.27%) |
Apr 21, 2003 | 21.72 | 21.72 | 21.54 | 21.68 | 38,688 | +0.09(+0.41%) |
Apr 17, 2003 | 21.64 | 21.69 | 21.35 | 21.59 | 80,095 | +0.12(+0.56%) |
Apr 16, 2003 | 21.96 | 21.99 | 21.46 | 21.47 | 72,061 | -0.46(-2.10%) |
Apr 15, 2003 | 21.54 | 21.94 | 21.54 | 21.93 | 57,599 | +0.41(+1.92%) |
Apr 14, 2003 | 21.24 | 21.53 | 21.18 | 21.52 | 104,075 | +0.28(+1.29%) |
Apr 11, 2003 | 21.24 | 21.33 | 21.20 | 21.25 | 37,452 | +0.08(+0.38%) |
Apr 10, 2003 | 21.12 | 21.33 | 21.09 | 21.16 | 30,159 | +0.05(+0.23%) |
Apr 09, 2003 | 21.31 | 21.44 | 21.07 | 21.12 | 54,262 | -0.15(-0.72%) |
Apr 08, 2003 | 21.11 | 21.34 | 21.03 | 21.27 | 75,769 | +0.15(+0.69%) |
Apr 07, 2003 | 21.53 | 21.74 | 21.12 | 21.12 | 129,166 | -0.28(-1.29%) |
Apr 04, 2003 | 21.43 | 21.53 | 21.36 | 21.40 | 88,995 | +0.12(+0.57%) |
Apr 03, 2003 | 21.44 | 21.51 | 21.16 | 21.28 | 87,882 | -0.16(-0.75%) |
Apr 02, 2003 | 21.13 | 21.44 | 21.13 | 21.44 | 55,992 | +0.33(+1.57%) |
Apr 01, 2003 | 20.95 | 21.13 | 20.67 | 21.11 | 71,319 | +0.23(+1.08%) |
Mar 31, 2003 | 20.91 | 20.96 | 20.66 | 20.88 | 90,840 | -0.06(-0.27%) |
Mar 28, 2003 | 20.78 | 20.94 | 20.61 | 20.94 | 69,263 | +0.16(+0.77%) |
Mar 27, 2003 | 20.91 | 20.91 | 20.73 | 20.78 | 36,957 | -0.13(-0.62%) |
Mar 26, 2003 | 20.95 | 21.20 | 20.83 | 20.91 | 117,180 | -0.30(-1.41%) |
Mar 25, 2003 | 21.31 | 21.43 | 21.12 | 21.20 | 148,179 | -0.11(-0.53%) |
Mar 24, 2003 | 21.64 | 21.64 | 21.12 | 21.32 | 145,111 | -0.38(-1.75%) |
Mar 21, 2003 | 21.24 | 21.75 | 21.06 | 21.70 | 250,283 | +0.46(+2.17%) |
Mar 20, 2003 | 21.08 | 21.28 | 20.82 | 21.24 | 122,750 | +0.15(+0.69%) |
Mar 19, 2003 | 20.74 | 21.09 | 20.74 | 21.09 | 189,238 | +0.30(+1.44%) |
Mar 18, 2003 | 20.86 | 20.91 | 20.63 | 20.79 | 242,034 | -0.04(-0.19%) |
Mar 17, 2003 | 20.72 | 20.87 | 20.59 | 20.83 | 165,459 | +0.19(+0.94%) |
Mar 14, 2003 | 20.75 | 20.75 | 20.55 | 20.64 | 128,342 | -0.07(-0.35%) |
Mar 13, 2003 | 20.42 | 20.71 | 20.34 | 20.71 | 110,255 | +0.42(+2.07%) |
Mar 12, 2003 | 20.48 | 20.48 | 20.14 | 20.29 | 105,065 | -0.27(-1.30%) |
Mar 11, 2003 | 20.65 | 20.91 | 20.49 | 20.56 | 165,506 | -0.11(-0.51%) |
Mar 10, 2003 | 21.16 | 21.19 | 20.66 | 20.66 | 85,163 | -0.57(-2.71%) |
Mar 07, 2003 | 20.97 | 21.28 | 20.93 | 21.24 | 98,883 | +0.19(+0.88%) |
Mar 06, 2003 | 21.07 | 21.16 | 21.02 | 21.05 | 70,207 | -0.14(-0.65%) |
Mar 05, 2003 | 21.01 | 21.33 | 21.00 | 21.19 | 106,423 | +0.08(+0.38%) |
Mar 04, 2003 | 21.06 | 21.22 | 21.01 | 21.11 | 135,099 | +0.02(+0.12%) |